StrikeX
STRX
Rank #999
$0.0357
Updated 25 days ago
Market Cap
$30.27M
24h Volume
$12.24K
Avg Volume (6m)
$29.46K
24h High/Low
$0.0372
$0.0350
$0.0350
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
BNB Chain Ecosystem
Real World Assets (RWA)
Chains
Ethereum
0x4ed257678fc4e76...
Solana
9HCRyuqrFDt1kUrwu...
Binance Smart Chain
0xd6fdde76b8c1c45...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0357 | $0.0372 | $0.0350 | $0.0357 | $12.24K | $30.27M |
| Dec 2, 2025 | $0.0358 | $0.0371 | $0.0345 | $0.0357 | $34.36K | $30.30M |
| Dec 1, 2025 | $0.0358 | $0.0359 | $0.0328 | $0.0359 | $16.95K | $28.77M |
| Nov 30, 2025 | $0.0349 | $0.0363 | $0.0348 | $0.0363 | $9.20K | $30.07M |
| Nov 29, 2025 | $0.0361 | $0.0361 | $0.0347 | $0.0349 | $7.07K | $30.12M |
| Nov 28, 2025 | $0.0369 | $0.0373 | $0.0361 | $0.0362 | $9.80K | $31.04M |
| Nov 27, 2025 | $0.0358 | $0.0371 | $0.0355 | $0.0369 | $15.93K | $30.95M |
| Nov 26, 2025 | $0.0351 | $0.0360 | $0.0344 | $0.0358 | $13.92K | $29.85M |
| Nov 25, 2025 | $0.0357 | $0.0358 | $0.0345 | $0.0352 | $7.86K | $29.85M |
| Nov 24, 2025 | $0.0339 | $0.0358 | $0.0336 | $0.0357 | $11.95K | $29.22M |
| Nov 23, 2025 | $0.0334 | $0.0345 | $0.0334 | $0.0344 | $9.15K | $28.86M |
| Nov 22, 2025 | $0.0341 | $0.0345 | $0.0328 | $0.0337 | $14.13K | $28.37M |
| Nov 21, 2025 | $0.0323 | $0.0345 | $0.0307 | $0.0337 | $37.78K | $27.80M |
| Nov 20, 2025 | $0.0319 | $0.0354 | $0.0319 | $0.0333 | $21.28K | $28.04M |
| Nov 19, 2025 | $0.0330 | $0.0332 | $0.0308 | $0.0316 | $11.55K | $27.34M |
| Nov 18, 2025 | $0.0327 | $0.0332 | $0.0313 | $0.0331 | $19.39K | $27.48M |
| Nov 17, 2025 | $0.0335 | $0.0343 | $0.0324 | $0.0327 | $12.43K | $28.55M |
| Nov 16, 2025 | $0.0342 | $0.0346 | $0.0327 | $0.0334 | $16.41K | $28.67M |
| Nov 15, 2025 | $0.0321 | $0.0347 | $0.0321 | $0.0342 | $26.90K | $28.62M |
| Nov 14, 2025 | $0.0332 | $0.0339 | $0.0323 | $0.0323 | $10.06K | $28.15M |
| Nov 13, 2025 | $0.0343 | $0.0351 | $0.0327 | $0.0331 | $16.74K | $29.04M |
| Nov 12, 2025 | $0.0338 | $0.0352 | $0.0334 | $0.0343 | $10.32K | $29.01M |
| Nov 11, 2025 | $0.0345 | $0.0364 | $0.0344 | $0.0345 | $15.26K | $29.19M |
| Nov 10, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $12.78K | $30.60M |
| Nov 9, 2025 | $0.0364 | $0.0364 | $0.0364 | $0.0364 | $4.64K | $30.87M |
| Nov 8, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $72.05K | $31.64M |
| Nov 7, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $22.60K | $31.54M |
| Nov 6, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $38.36K | $30.97M |
| Nov 5, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $45.08K | $30.76M |
| Nov 4, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $16.53K | $31.09M |
| Nov 3, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $16.83K | $33.57M |
| Nov 2, 2025 | $0.0404 | $0.0404 | $0.0404 | $0.0404 | $4.49K | $34.29M |
| Nov 1, 2025 | $0.0408 | $0.0408 | $0.0408 | $0.0408 | $12.22K | $34.60M |
| Oct 31, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $32.10K | $34.81M |
| Oct 30, 2025 | $0.0406 | $0.0406 | $0.0406 | $0.0406 | $24.61K | $34.40M |
| Oct 29, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $36.43K | $34.61M |
| Oct 28, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $17.57K | $36.82M |
| Oct 27, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $13.44K | $37.16M |
| Oct 26, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $11.04K | $37.12M |
| Oct 25, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $19.97K | $37.75M |
| Oct 24, 2025 | $0.0438 | $0.0438 | $0.0438 | $0.0438 | $21.56K | $37.11M |
| Oct 23, 2025 | $0.0421 | $0.0421 | $0.0421 | $0.0421 | $7.50K | $35.66M |
| Oct 22, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $38.20K | $36.37M |
| Oct 21, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $14.93K | $36.74M |
| Oct 20, 2025 | $0.0434 | $0.0434 | $0.0434 | $0.0434 | $22.26K | $36.79M |
| Oct 19, 2025 | $0.0435 | $0.0435 | $0.0435 | $0.0435 | $16.14K | $36.84M |
| Oct 18, 2025 | $0.0450 | $0.0450 | $0.0450 | $0.0450 | $18.18K | $38.14M |
| Oct 17, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $35.09K | $39.76M |
| Oct 16, 2025 | $0.0448 | $0.0448 | $0.0448 | $0.0448 | $26.36K | $37.98M |
| Oct 15, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $63.97K | $40.18M |
| Oct 14, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $20.38K | $42.03M |
| Oct 13, 2025 | $0.0493 | $0.0493 | $0.0493 | $0.0493 | $39.77K | $41.83M |
| Oct 12, 2025 | $0.0444 | $0.0444 | $0.0444 | $0.0444 | $18.34K | $37.67M |
| Oct 11, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $35.39K | $36.77M |
| Oct 10, 2025 | $0.0496 | $0.0496 | $0.0496 | $0.0496 | $51.59K | $42.04M |
| Oct 9, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $109.08K | $44.21M |
| Oct 8, 2025 | $0.0469 | $0.0469 | $0.0469 | $0.0469 | $51.25K | $39.73M |
| Oct 7, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $45.28K | $41.08M |
| Oct 6, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $153.21K | $39.34M |
| Oct 5, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $18.57K | $32.37M |
| Oct 4, 2025 | $0.0394 | $0.0394 | $0.0394 | $0.0394 | $39.59K | $33.43M |
| Oct 3, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $13.34K | $31.42M |
| Oct 2, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $34.66K | $30.02M |
| Oct 1, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $8.01K | $28.35M |
| Sep 30, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $18.72K | $30.09M |
| Sep 29, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $7.05K | $29.62M |
| Sep 28, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $8.99K | $29.38M |
| Sep 27, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $7.66K | $29.92M |
| Sep 26, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $10.98K | $28.54M |
| Sep 25, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $19.92K | $30.99M |
| Sep 24, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $21.98K | $30.55M |
| Sep 23, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $24.10K | $30.25M |
| Sep 22, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $38.28K | $30.79M |
| Sep 21, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $11.84K | $31.13M |
| Sep 20, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $20.87K | $29.46M |
| Sep 19, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $43.41K | $29.55M |
| Sep 18, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $43.41K | $28.21M |
| Sep 17, 2025 | $0.0321 | $0.0321 | $0.0321 | $0.0321 | $59.86K | $27.22M |
| Sep 16, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $28.86K | $27.84M |
| Sep 15, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $12.97K | $29.92M |
| Sep 14, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $10.62K | $30.74M |
| Sep 13, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $43.16K | $31.35M |
| Sep 12, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $48.73K | $30.11M |
| Sep 11, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $24.19K | $31.45M |
| Sep 10, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $18.26K | $29.61M |
| Sep 9, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $43.78K | $29.72M |
| Sep 8, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $7.51K | $30.04M |
| Sep 7, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $6.86K | $29.96M |
| Sep 6, 2025 | $0.0343 | $0.0343 | $0.0343 | $0.0343 | $16.43K | $29.12M |
| Sep 5, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $12.03K | $28.73M |
| Sep 4, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $21.11K | $30.23M |
| Sep 3, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $21.43K | $30.50M |
| Sep 2, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $39.33K | $28.27M |
| Sep 1, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $8.65K | $30.07M |
| Aug 31, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $51.37K | $30.59M |
| Aug 30, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $13.84K | $31.39M |
| Aug 29, 2025 | $0.0385 | $0.0385 | $0.0385 | $0.0385 | $9.31K | $32.73M |
| Aug 28, 2025 | $0.0383 | $0.0383 | $0.0383 | $0.0383 | $15.56K | $32.47M |
| Aug 27, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $15.87K | $31.55M |
| Aug 26, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $12.31K | $31.92M |
| Aug 25, 2025 | $0.0390 | $0.0390 | $0.0390 | $0.0390 | $10.54K | $33.08M |
| Aug 24, 2025 | $0.0407 | $0.0407 | $0.0407 | $0.0407 | $14.51K | $34.51M |
| Aug 23, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $43.37K | $35.46M |
| Aug 22, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $15.42K | $32.60M |
| Aug 21, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $20.86K | $33.84M |
| Aug 20, 2025 | $0.0401 | $0.0401 | $0.0401 | $0.0401 | $16.28K | $33.97M |
| Aug 19, 2025 | $0.0415 | $0.0415 | $0.0415 | $0.0415 | $41.66K | $35.17M |
| Aug 18, 2025 | $0.0422 | $0.0422 | $0.0422 | $0.0422 | $22.79K | $35.80M |
| Aug 17, 2025 | $0.0423 | $0.0423 | $0.0423 | $0.0423 | $25.14K | $36.05M |
| Aug 16, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $20.68K | $34.95M |
| Aug 15, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $17.13K | $38.84M |
| Aug 14, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $29.54K | $38.87M |
| Aug 13, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $15.92K | $39.54M |
| Aug 12, 2025 | $0.0464 | $0.0464 | $0.0464 | $0.0464 | $49.29K | $39.38M |
| Aug 11, 2025 | $0.0471 | $0.0471 | $0.0471 | $0.0471 | $11.65K | $39.91M |
| Aug 10, 2025 | $0.0480 | $0.0480 | $0.0480 | $0.0480 | $19.83K | $40.70M |
| Aug 9, 2025 | $0.0477 | $0.0477 | $0.0477 | $0.0477 | $19.40K | $40.43M |
| Aug 8, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $15.12K | $42.31M |
| Aug 7, 2025 | $0.0484 | $0.0484 | $0.0484 | $0.0484 | $11.24K | $41.04M |
| Aug 6, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $6.84K | $41.42M |
| Aug 5, 2025 | $0.0504 | $0.0504 | $0.0504 | $0.0504 | $17.13K | $42.70M |
| Aug 4, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $13.41K | $43.40M |
| Aug 3, 2025 | $0.0482 | $0.0482 | $0.0482 | $0.0482 | $5.16K | $40.85M |
| Aug 2, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $20.03K | $41.72M |
| Aug 1, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $31.54K | $43.11M |
| Jul 31, 2025 | $0.0492 | $0.0492 | $0.0492 | $0.0492 | $11.04K | $41.73M |
| Jul 30, 2025 | $0.0487 | $0.0487 | $0.0487 | $0.0487 | $19.64K | $41.30M |
| Jul 29, 2025 | $0.0529 | $0.0529 | $0.0529 | $0.0529 | $15.74K | $44.83M |
| Jul 28, 2025 | $0.0545 | $0.0545 | $0.0545 | $0.0545 | $44.32K | $46.20M |
| Jul 27, 2025 | $0.0497 | $0.0497 | $0.0497 | $0.0497 | $16.69K | $42.16M |
| Jul 26, 2025 | $0.0515 | $0.0515 | $0.0515 | $0.0515 | $16.37K | $43.63M |
| Jul 25, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $23.48K | $42.89M |
| Jul 24, 2025 | $0.0499 | $0.0499 | $0.0499 | $0.0499 | $14.97K | $42.27M |
| Jul 23, 2025 | $0.0523 | $0.0523 | $0.0523 | $0.0523 | $69.55K | $44.35M |
| Jul 22, 2025 | $0.0558 | $0.0558 | $0.0558 | $0.0558 | $57.10K | $47.31M |
| Jul 21, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $60.81K | $49.77M |
| Jul 20, 2025 | $0.0599 | $0.0599 | $0.0599 | $0.0599 | $30.76K | $50.78M |
| Jul 19, 2025 | $0.0603 | $0.0603 | $0.0603 | $0.0603 | $17.99K | $51.17M |
| Jul 18, 2025 | $0.0631 | $0.0631 | $0.0631 | $0.0631 | $74.82K | $53.55M |
| Jul 17, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $97.17K | $53.22M |
| Jul 16, 2025 | $0.0629 | $0.0629 | $0.0629 | $0.0629 | $73.99K | $53.37M |
| Jul 15, 2025 | $0.0630 | $0.0630 | $0.0630 | $0.0630 | $59.89K | $53.51M |
| Jul 14, 2025 | $0.0587 | $0.0587 | $0.0587 | $0.0587 | $16.68K | $49.79M |
| Jul 13, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $16.02K | $49.89M |
| Jul 12, 2025 | $0.0610 | $0.0610 | $0.0610 | $0.0610 | $112.42K | $51.69M |
| Jul 11, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $103.12K | $50.54M |
| Jul 10, 2025 | $0.0531 | $0.0531 | $0.0531 | $0.0531 | $28.18K | $45.06M |
| Jul 9, 2025 | $0.0488 | $0.0488 | $0.0488 | $0.0488 | $38.59K | $41.37M |
| Jul 8, 2025 | $0.0521 | $0.0521 | $0.0521 | $0.0521 | $158.16K | $44.13M |
| Jul 7, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $168.99K | $47.12M |
| Jul 6, 2025 | $0.0536 | $0.0536 | $0.0536 | $0.0536 | $52.77K | $45.47M |
| Jul 5, 2025 | $0.0474 | $0.0474 | $0.0474 | $0.0474 | $40.87K | $40.22M |
| Jul 4, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $58.60K | $38.80M |
| Jul 3, 2025 | $0.0441 | $0.0441 | $0.0441 | $0.0441 | $46.60K | $37.43M |
| Jul 2, 2025 | $0.0412 | $0.0412 | $0.0412 | $0.0412 | $39.99K | $34.96M |
| Jul 1, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $34.28K | $32.09M |
| Jun 30, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $8.57K | $27.45M |
| Jun 29, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $26.24K | $26.54M |
| Jun 28, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $32.17K | $27.98M |